日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
997 |
997 |
980 |
993 |
-0.10% |
12,800 |
2025/4/24 |
990 |
994 |
990 |
994 |
+0.71% |
3,800 |
2025/4/23 |
983 |
995 |
977 |
987 |
+1.75% |
6,300 |
2025/4/22 |
985 |
985 |
965 |
970 |
-1.42% |
7,700 |
2025/4/21 |
967 |
989 |
967 |
984 |
+3.14% |
10,500 |
2025/4/18 |
954 |
970 |
954 |
954 |
-0.31% |
3,900 |
2025/4/17 |
969 |
971 |
954 |
957 |
-0.31% |
3,600 |
2025/4/16 |
983 |
983 |
943 |
960 |
-2.34% |
6,000 |
2025/4/15 |
954 |
985 |
939 |
983 |
+4.69% |
5,800 |
2025/4/14 |
980 |
985 |
930 |
939 |
-2.69% |
9,800 |
2025/4/11 |
904 |
994 |
904 |
965 |
+4.32% |
11,500 |
2025/4/10 |
973 |
988 |
925 |
925 |
+1.31% |
15,000 |
2025/4/9 |
906 |
935 |
900 |
913 |
+0.88% |
11,300 |
2025/4/8 |
900 |
920 |
900 |
905 |
+2.26% |
10,300 |
2025/4/7 |
877 |
890 |
839 |
885 |
-2.43% |
30,500 |
2025/4/4 |
942 |
942 |
900 |
907 |
-4.83% |
16,500 |
2025/4/3 |
955 |
970 |
937 |
953 |
-4.03% |
17,500 |
2025/4/2 |
993 |
1,002 |
971 |
993 |
+1.12% |
7,100 |
2025/4/1 |
986 |
998 |
976 |
982 |
+0.72% |
6,200 |
2025/3/31 |
966 |
994 |
966 |
975 |
-1.42% |
5,200 |
2025/3/28 |
995 |
1,007 |
975 |
989 |
-1.88% |
18,800 |
2025/3/27 |
1,007 |
1,026 |
1,007 |
1,008 |
-1.27% |
7,900 |
2025/3/26 |
1,033 |
1,033 |
1,021 |
1,021 |
-0.58% |
4,800 |
2025/3/25 |
1,034 |
1,037 |
1,011 |
1,027 |
-0.29% |
15,400 |
2025/3/24 |
1,014 |
1,031 |
1,003 |
1,030 |
+1.58% |
8,900 |
2025/3/21 |
1,030 |
1,035 |
1,007 |
1,014 |
-2.22% |
13,500 |
2025/3/19 |
1,036 |
1,039 |
1,023 |
1,037 |
+0.10% |
11,900 |
2025/3/18 |
1,033 |
1,036 |
1,024 |
1,036 |
+0.29% |
9,700 |
2025/3/17 |
1,042 |
1,045 |
1,033 |
1,033 |
+0.00% |
8,200 |
2025/3/14 |
1,036 |
1,036 |
1,027 |
1,033 |
+0.88% |
4,500 |
2025/3/13 |
1,032 |
1,039 |
1,023 |
1,024 |
-0.78% |
7,400 |
2025/3/12 |
1,032 |
1,036 |
1,024 |
1,032 |
+0.98% |
8,200 |
2025/3/11 |
1,054 |
1,054 |
1,022 |
1,022 |
-3.04% |
15,600 |
2025/3/10 |
1,009 |
1,058 |
1,009 |
1,054 |
+3.84% |
19,400 |
2025/3/7 |
999 |
1,018 |
998 |
1,015 |
+0.40% |
8,800 |
2025/3/6 |
995 |
1,022 |
995 |
1,011 |
+1.61% |
21,800 |
2025/3/5 |
983 |
995 |
983 |
995 |
+0.61% |
6,300 |
2025/3/4 |
981 |
990 |
980 |
989 |
+0.00% |
5,300 |
2025/3/3 |
989 |
989 |
983 |
989 |
+0.00% |
5,300 |
2025/2/28 |
978 |
989 |
971 |
989 |
+1.75% |
13,400 |
2025/2/27 |
974 |
981 |
969 |
972 |
+0.83% |
3,000 |
2025/2/26 |
950 |
967 |
950 |
964 |
+0.21% |
8,200 |
2025/2/25 |
955 |
976 |
955 |
962 |
-2.83% |
29,400 |
2025/2/21 |
990 |
993 |
985 |
990 |
+1.12% |
18,300 |
2025/2/20 |
965 |
979 |
964 |
979 |
+1.66% |
21,600 |
2025/2/19 |
951 |
963 |
950 |
963 |
+1.26% |
11,300 |
2025/2/18 |
950 |
957 |
949 |
951 |
+0.21% |
10,600 |
2025/2/17 |
942 |
949 |
936 |
949 |
+1.17% |
7,200 |
2025/2/14 |
936 |
943 |
933 |
938 |
-0.74% |
13,800 |
2025/2/13 |
946 |
948 |
940 |
945 |
+0.11% |
7,600 |
2025/2/12 |
941 |
950 |
941 |
944 |
-0.32% |
21,000 |
2025/2/10 |
931 |
947 |
931 |
947 |
+1.72% |
9,700 |
2025/2/7 |
950 |
950 |
931 |
931 |
-1.90% |
15,400 |
2025/2/6 |
950 |
950 |
939 |
949 |
-0.11% |
3,100 |
2025/2/5 |
953 |
953 |
945 |
950 |
+0.96% |
5,000 |
2025/2/4 |
943 |
949 |
941 |
941 |
-0.11% |
2,200 |
2025/2/3 |
949 |
950 |
940 |
942 |
-0.74% |
14,200 |
2025/1/31 |
959 |
959 |
948 |
949 |
+0.32% |
9,800 |
2025/1/30 |
946 |
946 |
940 |
946 |
+0.64% |
2,800 |
2025/1/29 |
928 |
940 |
928 |
940 |
+1.40% |
4,800 |
2025/1/28 |
939 |
939 |
926 |
927 |
-0.96% |
9,800 |
2025/1/27 |
938 |
958 |
925 |
936 |
-0.32% |
10,700 |
2025/1/24 |
936 |
942 |
928 |
939 |
+0.32% |
18,000 |
2025/1/23 |
950 |
951 |
935 |
936 |
-2.90% |
25,100 |
2025/1/22 |
906 |
966 |
905 |
964 |
+6.05% |
42,800 |
2025/1/21 |
910 |
920 |
906 |
909 |
-1.20% |
9,900 |
2025/1/20 |
924 |
938 |
911 |
920 |
-0.43% |
5,100 |
2025/1/17 |
915 |
924 |
907 |
924 |
+0.00% |
5,800 |
2025/1/16 |
928 |
929 |
910 |
924 |
+1.87% |
6,500 |
2025/1/15 |
891 |
919 |
891 |
907 |
+1.80% |
12,400 |
2025/1/14 |
903 |
903 |
884 |
891 |
-1.33% |
12,600 |
2025/1/10 |
902 |
917 |
899 |
903 |
-0.99% |
9,900 |
2025/1/9 |
917 |
919 |
905 |
912 |
-0.76% |
10,800 |
2025/1/8 |
927 |
941 |
919 |
919 |
-1.50% |
8,400 |
2025/1/7 |
915 |
939 |
915 |
933 |
+1.74% |
9,600 |
2025/1/6 |
908 |
919 |
908 |
917 |
+0.99% |
9,800 |
2024/12/30 |
922 |
933 |
908 |
908 |
-2.05% |
12,500 |
2024/12/27 |
950 |
986 |
921 |
927 |
-2.42% |
16,700 |
2024/12/26 |
948 |
953 |
927 |
950 |
+0.85% |
28,600 |
2024/12/25 |
1,042 |
1,043 |
935 |
942 |
-4.75% |
81,700 |
2024/12/24 |
935 |
989 |
935 |
989 |
+6.46% |
45,200 |
2024/12/23 |
915 |
936 |
914 |
929 |
+1.53% |
24,200 |
2024/12/20 |
891 |
920 |
885 |
915 |
+3.98% |
20,500 |
2024/12/19 |
886 |
889 |
878 |
880 |
-0.56% |
10,400 |
2024/12/18 |
881 |
885 |
878 |
885 |
+2.19% |
7,200 |
2024/12/17 |
883 |
886 |
862 |
866 |
-1.48% |
7,100 |
2024/12/16 |
884 |
885 |
878 |
879 |
-0.57% |
4,400 |
2024/12/13 |
894 |
894 |
880 |
884 |
-1.12% |
7,800 |
2024/12/12 |
899 |
899 |
870 |
894 |
+1.13% |
26,000 |
2024/12/11 |
860 |
884 |
856 |
884 |
+2.08% |
11,100 |
2024/12/10 |
837 |
866 |
837 |
866 |
+3.10% |
12,600 |
2024/12/9 |
843 |
845 |
837 |
840 |
-1.18% |
9,400 |
2024/12/6 |
864 |
864 |
850 |
850 |
-1.62% |
39,900 |
2024/12/5 |
867 |
867 |
856 |
864 |
-0.80% |
7,800 |
2024/12/4 |
879 |
879 |
868 |
871 |
-0.91% |
6,600 |
2024/12/3 |
887 |
888 |
879 |
879 |
+0.00% |
6,000 |
2024/12/2 |
892 |
893 |
879 |
879 |
-0.57% |
3,500 |
2024/11/29 |
877 |
887 |
872 |
884 |
+0.68% |
11,700 |
2024/11/28 |
884 |
884 |
860 |
878 |
-0.79% |
6,900 |
2024/11/27 |
880 |
885 |
872 |
885 |
+0.80% |
3,700 |
2024/11/26 |
870 |
887 |
854 |
878 |
+2.69% |
10,400 |
2024/11/25 |
853 |
865 |
845 |
855 |
+0.23% |
25,300 |
2024/11/22 |
853 |
853 |
843 |
853 |
-0.23% |
10,500 |
2024/11/21 |
852 |
855 |
847 |
855 |
+0.59% |
2,600 |
2024/11/20 |
852 |
853 |
848 |
850 |
+0.35% |
4,100 |
2024/11/19 |
855 |
869 |
831 |
847 |
-0.59% |
23,400 |
2024/11/18 |
835 |
852 |
822 |
852 |
+1.67% |
8,600 |
2024/11/15 |
810 |
868 |
806 |
838 |
+3.97% |
11,700 |
2024/11/14 |
840 |
841 |
806 |
806 |
-3.70% |
17,000 |
2024/11/13 |
825 |
865 |
824 |
837 |
+1.45% |
24,400 |
2024/11/12 |
831 |
831 |
822 |
825 |
-1.32% |
5,300 |
2024/11/11 |
841 |
843 |
827 |
836 |
+0.00% |
3,600 |
2024/11/8 |
836 |
844 |
822 |
836 |
-0.59% |
14,100 |
2024/11/7 |
836 |
845 |
834 |
841 |
+0.00% |
3,300 |
2024/11/6 |
819 |
842 |
812 |
841 |
+1.20% |
13,400 |
2024/11/5 |
834 |
838 |
807 |
831 |
-0.36% |
6,000 |
2024/11/1 |
828 |
837 |
828 |
834 |
+0.60% |
7,900 |
2024/10/31 |
825 |
830 |
824 |
829 |
+0.48% |
5,900 |
2024/10/30 |
814 |
830 |
807 |
825 |
+2.48% |
13,400 |
2024/10/29 |
810 |
810 |
793 |
805 |
+0.12% |
9,000 |
2024/10/28 |
798 |
808 |
793 |
804 |
+0.50% |
8,000 |
2024/10/25 |
800 |
800 |
792 |
800 |
+1.01% |
13,000 |
2024/10/24 |
796 |
802 |
790 |
792 |
-0.38% |
12,500 |
|